Plus Group Holdings Inc. (HKG:2486)
Hong Kong
· Delayed Price · Currency is HKD 6.50
+0.65 (11.11%)
Last updated: Mar 10, 2026, 1:29 PM HKT
Plus Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.80 | 5.96 | 5.61 | 5.85 | 5.85 | 1.21% | 25,600 |
| Mar 6, 2026 | 5.62 | 5.94 | 5.57 | 5.78 | 5.78 | 7.04% | 33,800 |
| Mar 5, 2026 | 5.60 | 5.80 | 5.30 | 5.40 | 5.40 | - | 34,000 |
| Mar 4, 2026 | 5.58 | 5.76 | 5.15 | 5.40 | 5.40 | 0.93% | 30,000 |
| Mar 3, 2026 | 5.66 | 5.80 | 5.35 | 5.35 | 5.35 | -5.31% | 29,400 |
| Mar 2, 2026 | 5.63 | 5.77 | 5.34 | 5.65 | 5.65 | 0.36% | 33,000 |
| Feb 27, 2026 | 5.63 | 5.66 | 5.34 | 5.63 | 5.63 | - | 56,800 |
| Feb 26, 2026 | 5.56 | 5.91 | 5.56 | 5.63 | 5.63 | 1.26% | 45,800 |
| Feb 25, 2026 | 5.53 | 5.56 | 5.51 | 5.56 | 5.56 | 0.54% | 20,000 |
| Feb 24, 2026 | 5.48 | 5.56 | 5.45 | 5.53 | 5.53 | 1.47% | 27,600 |
| Feb 23, 2026 | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | 0.93% | 20,000 |
| Feb 20, 2026 | 5.40 | 5.42 | 5.39 | 5.40 | 5.40 | 1.89% | 30,200 |
| Feb 16, 2026 | 5.25 | 5.36 | 5.17 | 5.30 | 5.30 | 0.95% | 20,600 |
| Feb 13, 2026 | 5.78 | 5.78 | 5.25 | 5.25 | 5.25 | -8.70% | 22,200 |
| Feb 12, 2026 | 5.73 | 5.75 | 5.61 | 5.75 | 5.75 | 0.35% | 21,800 |
| Feb 11, 2026 | 5.75 | 5.76 | 5.70 | 5.73 | 5.73 | 0.35% | 20,800 |
| Feb 10, 2026 | 5.35 | 5.72 | 5.13 | 5.71 | 5.71 | 8.76% | 33,600 |
| Feb 9, 2026 | 4.92 | 5.26 | 4.87 | 5.25 | 5.25 | 3.55% | 34,000 |
| Feb 6, 2026 | 5.30 | 5.30 | 4.87 | 5.07 | 5.07 | 0.20% | 40,600 |
| Feb 5, 2026 | 6.00 | 6.08 | 5.00 | 5.06 | 5.06 | -13.06% | 45,000 |
| Feb 4, 2026 | 6.20 | 6.20 | 5.70 | 5.82 | 5.82 | -5.83% | 20,400 |
| Feb 3, 2026 | 6.20 | 6.23 | 6.11 | 6.18 | 6.18 | - | 24,800 |
| Feb 2, 2026 | 6.05 | 6.20 | 6.05 | 6.18 | 6.18 | 1.64% | 20,000 |
| Jan 30, 2026 | 6.72 | 6.72 | 3.71 | 6.08 | 6.08 | -9.25% | 141,000 |
| Jan 29, 2026 | 6.68 | 6.73 | 6.41 | 6.70 | 6.70 | -0.30% | 76,600 |
| Jan 28, 2026 | 6.69 | 6.73 | 6.46 | 6.72 | 6.72 | 0.45% | 81,000 |
| Jan 27, 2026 | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | 0.15% | 77,200 |
| Jan 26, 2026 | 6.63 | 6.69 | 6.63 | 6.68 | 6.68 | 0.75% | 79,400 |
| Jan 23, 2026 | 6.58 | 6.64 | 6.58 | 6.63 | 6.63 | 0.15% | 79,000 |
| Jan 22, 2026 | 6.60 | 6.62 | 6.52 | 6.62 | 6.62 | 0.91% | 83,600 |
| Jan 21, 2026 | 6.53 | 6.70 | 6.38 | 6.56 | 6.56 | 0.92% | 87,400 |
| Jan 20, 2026 | 6.50 | 6.54 | 6.35 | 6.50 | 6.50 | - | 86,200 |
| Jan 19, 2026 | 6.40 | 6.53 | 6.40 | 6.50 | 6.50 | 1.25% | 81,600 |
| Jan 16, 2026 | 6.48 | 6.50 | 6.00 | 6.42 | 6.42 | 0.78% | 83,200 |
| Jan 15, 2026 | 6.78 | 6.78 | 6.29 | 6.37 | 6.37 | -8.48% | 87,600 |
| Jan 14, 2026 | 5.95 | 7.00 | 5.95 | 6.96 | 6.96 | 15.23% | 180,400 |
| Jan 13, 2026 | 6.20 | 6.21 | 5.88 | 6.04 | 6.04 | -1.47% | 184,200 |
| Jan 12, 2026 | 6.26 | 6.26 | 5.94 | 6.13 | 6.13 | -0.81% | 124,400 |
| Jan 9, 2026 | 6.38 | 6.38 | 5.96 | 6.18 | 6.18 | -0.64% | 173,200 |
| Jan 8, 2026 | 7.28 | 7.28 | 6.00 | 6.22 | 6.22 | -12.39% | 182,600 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -3.27% | 70,200 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.39 | 7.34 | 7.34 | -3.17% | 79,200 |
| Jan 5, 2026 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | -0.66% | 68,800 |
| Jan 2, 2026 | 7.60 | 7.80 | 7.55 | 7.63 | 7.63 | 2.42% | 78,400 |
| Dec 31, 2025 | 7.70 | 7.82 | 7.44 | 7.45 | 7.45 | -2.23% | 49,000 |
| Dec 30, 2025 | 7.70 | 7.80 | 7.62 | 7.62 | 7.62 | -0.13% | 71,600 |
| Dec 29, 2025 | 7.75 | 7.77 | 7.63 | 7.63 | 7.63 | -1.55% | 69,000 |
| Dec 24, 2025 | 7.50 | 7.75 | 7.47 | 7.75 | 7.75 | 6.02% | 64,600 |
| Dec 23, 2025 | 7.79 | 7.79 | 7.30 | 7.31 | 7.31 | -6.16% | 90,200 |
| Dec 22, 2025 | 7.52 | 7.79 | 7.40 | 7.79 | 7.79 | 5.84% | 79,400 |
| Dec 19, 2025 | 7.36 | 7.61 | 7.17 | 7.36 | 7.36 | - | 99,600 |
| Dec 18, 2025 | 7.25 | 7.40 | 6.99 | 7.36 | 7.36 | 3.23% | 71,000 |
| Dec 17, 2025 | 7.66 | 7.70 | 7.10 | 7.13 | 7.13 | -5.56% | 93,000 |
| Dec 16, 2025 | 7.79 | 7.79 | 7.25 | 7.55 | 7.55 | -3.08% | 79,200 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.60 | 7.79 | 7.79 | - | 77,400 |
| Dec 12, 2025 | 6.80 | 7.80 | 6.80 | 7.79 | 7.79 | 11.29% | 94,200 |
| Dec 11, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 91,400 |
| Dec 10, 2025 | 6.75 | 6.88 | 6.70 | 6.85 | 6.85 | 1.33% | 197,000 |
| Dec 9, 2025 | 6.69 | 6.87 | 6.60 | 6.76 | 6.76 | 1.05% | 185,400 |
| Dec 8, 2025 | 6.66 | 6.75 | 6.60 | 6.69 | 6.69 | 0.45% | 153,200 |
| Dec 5, 2025 | 6.70 | 6.80 | 6.65 | 6.66 | 6.66 | -0.60% | 167,800 |
| Dec 4, 2025 | 6.60 | 6.78 | 6.60 | 6.70 | 6.70 | - | 164,000 |
| Dec 3, 2025 | 6.55 | 6.80 | 6.55 | 6.70 | 6.70 | 2.29% | 214,000 |
| Dec 2, 2025 | 6.40 | 6.67 | 6.39 | 6.55 | 6.55 | 2.34% | 189,200 |
| Dec 1, 2025 | 6.66 | 6.67 | 6.32 | 6.40 | 6.40 | -4.19% | 173,400 |
| Nov 28, 2025 | 6.45 | 6.69 | 5.81 | 6.68 | 6.68 | 4.37% | 195,400 |
| Nov 27, 2025 | 6.30 | 6.54 | 6.25 | 6.40 | 6.40 | 2.89% | 198,200 |
| Nov 26, 2025 | 6.00 | 6.30 | 5.76 | 6.22 | 6.22 | 4.71% | 281,800 |
| Nov 25, 2025 | 6.40 | 6.72 | 3.36 | 5.94 | 5.94 | -7.04% | 237,600 |
| Nov 24, 2025 | 6.55 | 6.67 | 6.28 | 6.39 | 6.39 | -2.29% | 194,600 |
| Nov 21, 2025 | 6.31 | 6.57 | 6.25 | 6.54 | 6.54 | 3.97% | 199,800 |
| Nov 20, 2025 | 6.36 | 6.83 | 6.24 | 6.29 | 6.29 | -1.10% | 245,600 |
| Nov 19, 2025 | 6.68 | 6.79 | 6.08 | 6.36 | 6.36 | -5.92% | 270,600 |
| Nov 18, 2025 | 6.51 | 7.21 | 6.45 | 6.76 | 6.76 | 3.84% | 296,400 |
| Nov 17, 2025 | 6.73 | 6.73 | 6.11 | 6.51 | 6.51 | -4.12% | 403,000 |
| Nov 14, 2025 | 6.90 | 6.93 | 6.40 | 6.79 | 6.79 | 1.04% | 296,000 |
| Nov 13, 2025 | 7.82 | 7.84 | 6.35 | 6.72 | 6.72 | -14.07% | 501,400 |
| Nov 12, 2025 | 11.00 | 11.28 | 7.51 | 7.82 | 7.82 | -28.78% | 654,000 |
| Nov 11, 2025 | 10.99 | 11.78 | 10.93 | 10.98 | 10.98 | 0.46% | 1,545,400 |
| Nov 10, 2025 | 10.80 | 12.48 | 10.48 | 10.93 | 10.93 | 1.20% | 2,454,800 |
| Nov 7, 2025 | 10.80 | 12.65 | 10.63 | 10.80 | 10.80 | - | 2,086,600 |
| Nov 6, 2025 | 12.07 | 12.90 | 10.67 | 10.80 | 10.80 | -7.77% | 1,147,600 |
| Nov 5, 2025 | 11.00 | 12.27 | 9.67 | 11.71 | 11.71 | 6.84% | 1,863,000 |
| Nov 4, 2025 | 11.35 | 13.00 | 10.53 | 10.96 | 10.96 | -3.01% | 983,200 |
| Nov 3, 2025 | 10.80 | 11.30 | 10.50 | 11.30 | 11.30 | 5.21% | 1,764,000 |
| Oct 31, 2025 | 10.69 | 10.88 | 10.50 | 10.74 | 10.74 | -0.65% | 821,400 |
| Oct 30, 2025 | 10.69 | 10.81 | 10.01 | 10.81 | 10.81 | 1.03% | 1,790,400 |
| Oct 28, 2025 | 10.65 | 10.74 | 10.63 | 10.70 | 10.70 | 0.47% | 1,347,200 |
| Oct 27, 2025 | 10.50 | 10.65 | 10.20 | 10.65 | 10.65 | 1.43% | 1,078,400 |
| Oct 24, 2025 | 10.07 | 10.50 | 9.70 | 10.50 | 10.50 | 4.17% | 817,800 |
| Oct 23, 2025 | 10.05 | 10.08 | 9.29 | 10.08 | 10.08 | 0.30% | 950,200 |
| Oct 22, 2025 | 9.87 | 10.39 | 9.70 | 10.05 | 10.05 | 0.50% | 876,600 |
| Oct 21, 2025 | 10.05 | 10.21 | 9.35 | 10.00 | 10.00 | - | 997,200 |
| Oct 20, 2025 | 9.80 | 10.09 | 9.68 | 10.00 | 10.00 | 2.35% | 737,400 |
| Oct 17, 2025 | 10.78 | 10.89 | 9.68 | 9.77 | 9.77 | -9.45% | 670,200 |
| Oct 16, 2025 | 9.69 | 10.87 | 9.58 | 10.79 | 10.79 | 11.24% | 506,000 |
| Oct 15, 2025 | 8.23 | 9.70 | 8.21 | 9.70 | 9.70 | 18.73% | 436,400 |
| Oct 14, 2025 | 8.23 | 8.37 | 7.91 | 8.17 | 8.17 | -0.12% | 137,200 |
| Oct 13, 2025 | 8.05 | 8.34 | 8.05 | 8.18 | 8.18 | 2.63% | 136,200 |
| Oct 10, 2025 | 8.00 | 8.00 | 7.95 | 7.97 | 7.97 | -0.50% | 140,400 |